Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.70 | 31.94 | 30.38 | 31.75 | 486,500 | +1.02(+3.32%) |
May 28, 2020 | 31.75 | 32.35 | 30.52 | 30.73 | 628,356 | -1.01(-3.18%) |
May 27, 2020 | 31.63 | 32.21 | 29.91 | 31.74 | 599,309 | +0.39(+1.24%) |
May 26, 2020 | 32.00 | 32.94 | 31.22 | 31.35 | 716,935 | +0.44(+1.42%) |
May 22, 2020 | 30.25 | 30.95 | 30.01 | 30.91 | 564,900 | +0.87(+2.90%) |
May 21, 2020 | 31.50 | 31.64 | 29.97 | 30.04 | 493,174 | -1.28(-4.09%) |
May 20, 2020 | 31.08 | 32.22 | 31.00 | 31.32 | 793,820 | +0.91(+2.99%) |
May 19, 2020 | 30.32 | 31.72 | 30.32 | 30.41 | 486,735 | -0.12(-0.39%) |
May 18, 2020 | 29.14 | 30.76 | 28.81 | 30.53 | 675,188 | +2.35(+8.34%) |
May 15, 2020 | 28.41 | 28.85 | 27.37 | 28.18 | 673,800 | -0.97(-3.33%) |
May 14, 2020 | 28.44 | 29.18 | 27.86 | 29.15 | 468,536 | +0.27(+0.93%) |
May 13, 2020 | 29.55 | 30.92 | 28.62 | 28.88 | 560,437 | -0.83(-2.79%) |
May 12, 2020 | 31.06 | 31.64 | 29.71 | 29.71 | 534,737 | -1.28(-4.13%) |
May 11, 2020 | 30.92 | 31.40 | 30.42 | 30.99 | 446,002 | -0.16(-0.51%) |
May 08, 2020 | 30.86 | 31.24 | 30.26 | 31.15 | 441,800 | +0.75(+2.47%) |
May 07, 2020 | 30.16 | 31.19 | 29.71 | 30.40 | 910,318 | +0.75(+2.53%) |
May 06, 2020 | 29.41 | 30.56 | 29.25 | 29.65 | 471,221 | +0.52(+1.79%) |
May 05, 2020 | 29.44 | 29.95 | 28.73 | 29.13 | 744,198 | +0.12(+0.41%) |
May 04, 2020 | 28.35 | 29.70 | 27.92 | 29.01 | 461,900 | +0.29(+1.01%) |
May 01, 2020 | 29.21 | 29.70 | 28.17 | 28.72 | 905,000 | -1.94(-6.33%) |
Apr 30, 2020 | 31.55 | 32.25 | 28.80 | 30.66 | 1,545,258 | +1.77(+6.13%) |
Apr 29, 2020 | 27.60 | 29.13 | 26.74 | 28.89 | 1,082,149 | +2.27(+8.51%) |
Apr 28, 2020 | 27.84 | 27.84 | 26.62 | 26.62 | 659,457 | -0.62(-2.29%) |
Apr 27, 2020 | 26.75 | 27.89 | 26.75 | 27.25 | 869,867 | +0.71(+2.68%) |
Apr 24, 2020 | 25.65 | 26.68 | 25.36 | 26.54 | 584,100 | +0.91(+3.55%) |
Apr 23, 2020 | 24.87 | 25.72 | 24.58 | 25.63 | 348,635 | +0.87(+3.51%) |
Apr 22, 2020 | 23.49 | 24.95 | 23.25 | 24.76 | 242,184 | +1.78(+7.75%) |
Apr 21, 2020 | 23.75 | 24.17 | 22.85 | 22.98 | 684,500 | -1.25(-5.16%) |
Apr 20, 2020 | 23.84 | 25.18 | 23.84 | 24.23 | 520,116 | -0.63(-2.53%) |
Apr 17, 2020 | 24.75 | 25.44 | 24.68 | 24.86 | 390,900 | +0.92(+3.84%) |
Apr 16, 2020 | 24.89 | 25.04 | 23.64 | 23.94 | 326,922 | -0.52(-2.13%) |
Apr 15, 2020 | 23.79 | 24.70 | 23.25 | 24.46 | 482,512 | -0.16(-0.65%) |
Apr 14, 2020 | 24.51 | 25.16 | 24.29 | 24.62 | 227,808 | +0.47(+1.95%) |
Apr 13, 2020 | 24.12 | 24.44 | 23.55 | 24.15 | 434,755 | -0.06(-0.25%) |
Apr 09, 2020 | 23.96 | 24.70 | 23.55 | 24.21 | 698,800 | +0.72(+3.07%) |
Apr 08, 2020 | 21.76 | 23.70 | 21.14 | 23.49 | 596,054 | +2.25(+10.59%) |
Apr 07, 2020 | 22.95 | 22.95 | 21.01 | 21.24 | 625,060 | -0.41(-1.89%) |
Apr 06, 2020 | 19.36 | 21.82 | 19.02 | 21.65 | 650,025 | +3.10(+16.71%) |
Apr 03, 2020 | 18.40 | 18.75 | 17.88 | 18.55 | 376,200 | +0.15(+0.82%) |
Apr 02, 2020 | 17.68 | 18.57 | 17.45 | 18.40 | 234,143 | +0.59(+3.31%) |
Apr 01, 2020 | 18.15 | 18.59 | 17.61 | 17.81 | 318,850 | -1.12(-5.92%) |
Mar 31, 2020 | 18.87 | 19.74 | 18.53 | 18.93 | 494,368 | +0.09(+0.48%) |
Mar 30, 2020 | 18.31 | 18.99 | 17.68 | 18.84 | 518,919 | +0.81(+4.49%) |
Mar 27, 2020 | 17.76 | 18.55 | 17.09 | 18.03 | 564,700 | -0.53(-2.86%) |
Mar 26, 2020 | 18.42 | 18.88 | 17.90 | 18.56 | 407,762 | +0.26(+1.42%) |
Mar 25, 2020 | 18.50 | 19.36 | 17.49 | 18.30 | 583,362 | -0.20(-1.08%) |
Mar 24, 2020 | 17.60 | 18.68 | 17.07 | 18.50 | 858,233 | +2.07(+12.60%) |
Mar 23, 2020 | 16.61 | 17.28 | 15.03 | 16.43 | 703,093 | +0.30(+1.86%) |
Mar 20, 2020 | 17.43 | 18.34 | 15.89 | 16.13 | 674,500 | -0.91(-5.34%) |
Mar 19, 2020 | 16.61 | 17.87 | 15.93 | 17.04 | 521,980 | +0.43(+2.59%) |
Mar 18, 2020 | 16.79 | 17.48 | 15.43 | 16.61 | 912,720 | -1.82(-9.88%) |
Mar 17, 2020 | 17.56 | 18.77 | 16.55 | 18.43 | 893,722 | +1.33(+7.78%) |
Mar 16, 2020 | 17.24 | 17.60 | 15.53 | 17.10 | 1,075,875 | -2.60(-13.20%) |
Mar 13, 2020 | 19.63 | 19.83 | 17.51 | 19.70 | 780,100 | +1.36(+7.42%) |
Mar 12, 2020 | 18.94 | 19.60 | 17.00 | 18.34 | 843,937 | -2.48(-11.91%) |
Mar 11, 2020 | 21.34 | 22.02 | 20.47 | 20.82 | 661,394 | -1.52(-6.80%) |
Mar 10, 2020 | 21.80 | 22.37 | 20.42 | 22.34 | 720,960 | +1.75(+8.50%) |
Mar 09, 2020 | 21.94 | 22.35 | 20.29 | 20.59 | 642,046 | -3.42(-14.24%) |
Mar 06, 2020 | 24.00 | 24.28 | 22.24 | 24.01 | 614,700 | -1.10(-4.38%) |
Mar 05, 2020 | 25.06 | 25.89 | 24.85 | 25.11 | 434,858 | -0.84(-3.24%) |
Mar 04, 2020 | 26.11 | 26.17 | 25.20 | 25.95 | 329,231 | +0.58(+2.29%) |
Mar 03, 2020 | 26.60 | 27.20 | 25.03 | 25.37 | 309,059 | -1.20(-4.52%) |